Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | JPY | 1,610 | 1,669 | 1,591 | 1,667 | 1,667 | +59 (+3.67%) | 10,200 |
10 Aug 2009 | JPY | 1,610 | 1,610 | 1,590 | 1,608 | 1,608 | +19 (+1.20%) | 7,600 |
7 Aug 2009 | JPY | 1,590 | 1,595 | 1,571 | 1,589 | 1,589 | -21 (-1.30%) | 16,800 |
6 Aug 2009 | JPY | 1,601 | 1,631 | 1,601 | 1,610 | 1,610 | +2 (+0.12%) | 8,700 |
5 Aug 2009 | JPY | 1,620 | 1,620 | 1,587 | 1,608 | 1,608 | -11 (-0.68%) | 20,900 |
4 Aug 2009 | JPY | 1,680 | 1,690 | 1,605 | 1,619 | 1,619 | -62 (-3.69%) | 34,600 |
3 Aug 2009 | JPY | 1,661 | 1,681 | 1,661 | 1,681 | 1,681 | -10 (-0.59%) | 11,100 |
31 Jul 2009 | JPY | 1,720 | 1,729 | 1,685 | 1,691 | 1,691 | -39 (-2.25%) | 12,600 |
30 Jul 2009 | JPY | 1,662 | 1,730 | 1,652 | 1,730 | 1,730 | +69 (+4.15%) | 18,100 |
29 Jul 2009 | JPY | 1,681 | 1,700 | 1,659 | 1,661 | 1,661 | -30 (-1.77%) | 14,100 |
28 Jul 2009 | JPY | 1,680 | 1,720 | 1,668 | 1,691 | 1,691 | +1 (+0.06%) | 16,900 |
27 Jul 2009 | JPY | 1,700 | 1,710 | 1,685 | 1,690 | 1,690 | -24 (-1.40%) | 20,000 |
24 Jul 2009 | JPY | 1,718 | 1,747 | 1,685 | 1,714 | 1,714 | -7 (-0.41%) | 21,000 |
23 Jul 2009 | JPY | 1,711 | 1,755 | 1,695 | 1,721 | 1,721 | +1 (+0.06%) | 24,800 |
22 Jul 2009 | JPY | 1,723 | 1,740 | 1,703 | 1,720 | 1,720 | +4 (+0.23%) | 52,200 |
21 Jul 2009 | JPY | 1,741 | 1,741 | 1,698 | 1,716 | 1,716 | +26 (+1.54%) | 21,400 |
17 Jul 2009 | JPY | 1,641 | 1,690 | 1,595 | 1,690 | 1,690 | +30 (+1.81%) | 30,700 |
16 Jul 2009 | JPY | 1,691 | 1,748 | 1,640 | 1,660 | 1,660 | -27 (-1.60%) | 35,400 |
15 Jul 2009 | JPY | 1,620 | 1,687 | 1,616 | 1,687 | 1,687 | +62 (+3.82%) | 30,500 |
14 Jul 2009 | JPY | 1,620 | 1,650 | 1,585 | 1,625 | 1,625 | +90 (+5.86%) | 21,800 |
13 Jul 2009 | JPY | 1,630 | 1,649 | 1,503 | 1,535 | 1,535 | -46 (-2.91%) | 78,600 |
10 Jul 2009 | JPY | 1,809 | 1,850 | 1,581 | 1,581 | 1,581 | -288 (-15.41%) | 112,300 |
9 Jul 2009 | JPY | 1,920 | 2,000 | 1,776 | 1,869 | 1,869 | -261 (-12.25%) | 104,700 |
8 Jul 2009 | JPY | 2,070 | 2,130 | 2,055 | 2,130 | 2,130 | +10 (+0.47%) | 41,700 |
7 Jul 2009 | JPY | 2,230 | 2,347 | 2,120 | 2,120 | 2,120 | -96 (-4.33%) | 98,900 |
6 Jul 2009 | JPY | 2,200 | 2,265 | 2,157 | 2,216 | 2,216 | +11 (+0.50%) | 43,400 |
3 Jul 2009 | JPY | 2,130 | 2,233 | 2,104 | 2,205 | 2,205 | +50 (+2.32%) | 42,900 |
2 Jul 2009 | JPY | 2,080 | 2,215 | 2,075 | 2,155 | 2,155 | +90 (+4.36%) | 79,200 |
1 Jul 2009 | JPY | 1,928 | 2,100 | 1,922 | 2,065 | 2,065 | +145 (+7.55%) | 83,500 |
30 Jun 2009 | JPY | 1,920 | 1,935 | 1,880 | 1,920 | 1,920 | +3 (+0.16%) | 14,800 |